Mutares SE & Co. KGaA (ETR:MUX)
Germany · Delayed Price · Currency is EUR 29.65
+0.50 (1.72%)
Sep 5, 2025, 5:35 PM CET
Mutares SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.40 | 29.65 | 29.25 | 29.65 | 29.65 | 1.72% | 12,097 |
| Sep 4, 2025 | 29.15 | 29.45 | 29.15 | 29.15 | 29.15 | -0.51% | 7,931 |
| Sep 3, 2025 | 28.80 | 29.35 | 28.60 | 29.30 | 29.30 | 2.27% | 26,452 |
| Sep 2, 2025 | 29.40 | 29.40 | 28.15 | 28.65 | 28.65 | -1.72% | 21,418 |
| Sep 1, 2025 | 28.85 | 29.15 | 28.50 | 29.15 | 29.15 | 2.10% | 9,756 |
| Aug 29, 2025 | 28.60 | 29.10 | 28.35 | 28.55 | 28.55 | -0.52% | 16,407 |
| Aug 28, 2025 | 28.60 | 29.10 | 28.50 | 28.70 | 28.70 | 0.53% | 24,756 |
| Aug 27, 2025 | 27.60 | 28.80 | 27.60 | 28.55 | 28.55 | 3.82% | 25,081 |
| Aug 26, 2025 | 28.20 | 28.20 | 27.50 | 27.50 | 27.50 | -3.17% | 29,633 |
| Aug 25, 2025 | 27.90 | 29.00 | 27.30 | 28.40 | 28.40 | 1.07% | 43,062 |
| Aug 22, 2025 | 27.80 | 28.30 | 27.80 | 28.10 | 28.10 | 1.44% | 16,033 |
| Aug 21, 2025 | 27.75 | 27.75 | 27.20 | 27.70 | 27.70 | 0.18% | 13,392 |
| Aug 20, 2025 | 28.05 | 28.35 | 27.40 | 27.65 | 27.65 | -2.30% | 29,873 |
| Aug 19, 2025 | 28.00 | 28.55 | 27.65 | 28.30 | 28.30 | 1.98% | 16,694 |
| Aug 18, 2025 | 27.55 | 28.20 | 27.30 | 27.75 | 27.75 | 0.36% | 25,035 |
| Aug 15, 2025 | 28.50 | 28.95 | 27.40 | 27.65 | 27.65 | -1.78% | 23,160 |
| Aug 14, 2025 | 28.65 | 28.65 | 27.85 | 28.15 | 28.15 | -1.23% | 31,846 |
| Aug 13, 2025 | 28.35 | 28.55 | 28.05 | 28.50 | 28.50 | 1.24% | 32,147 |
| Aug 12, 2025 | 29.60 | 30.95 | 27.90 | 28.15 | 28.15 | -4.25% | 101,580 |
| Aug 11, 2025 | 27.95 | 29.70 | 27.80 | 29.40 | 29.40 | 6.33% | 59,824 |
| Aug 8, 2025 | 27.40 | 28.00 | 27.30 | 27.65 | 27.65 | 1.28% | 24,756 |
| Aug 7, 2025 | 27.75 | 28.00 | 27.30 | 27.30 | 27.30 | -0.73% | 12,666 |
| Aug 6, 2025 | 27.20 | 27.70 | 26.90 | 27.50 | 27.50 | 2.04% | 21,206 |
| Aug 5, 2025 | 26.40 | 27.90 | 26.40 | 26.95 | 26.95 | -0.37% | 80,873 |
| Aug 4, 2025 | 28.20 | 28.40 | 27.00 | 27.05 | 27.05 | -6.72% | 56,944 |
| Aug 1, 2025 | 24.80 | 29.00 | 23.60 | 29.00 | 29.00 | -4.45% | 479,328 |
| Jul 31, 2025 | 30.20 | 30.50 | 29.85 | 30.35 | 30.35 | 0.50% | 24,344 |
| Jul 30, 2025 | 30.50 | 30.70 | 29.95 | 30.20 | 30.20 | -1.63% | 15,730 |
| Jul 29, 2025 | 31.20 | 31.25 | 30.70 | 30.70 | 30.70 | -0.65% | 23,459 |
| Jul 28, 2025 | 32.00 | 32.45 | 30.90 | 30.90 | 30.90 | -2.68% | 23,537 |
| Jul 25, 2025 | 32.05 | 32.05 | 31.40 | 31.75 | 31.75 | -1.09% | 17,111 |
| Jul 24, 2025 | 32.00 | 32.35 | 31.60 | 32.10 | 32.10 | 1.58% | 23,911 |
| Jul 23, 2025 | 31.80 | 32.10 | 31.40 | 31.60 | 31.60 | 1.12% | 26,931 |
| Jul 22, 2025 | 31.25 | 31.70 | 30.35 | 31.25 | 31.25 | -0.32% | 53,428 |
| Jul 21, 2025 | 32.65 | 32.70 | 31.35 | 31.35 | 31.35 | -4.27% | 32,770 |
| Jul 18, 2025 | 33.20 | 33.35 | 32.20 | 32.75 | 32.75 | -0.61% | 38,980 |
| Jul 17, 2025 | 33.45 | 33.70 | 32.95 | 32.95 | 32.95 | -0.60% | 25,339 |
| Jul 16, 2025 | 33.50 | 33.95 | 33.15 | 33.15 | 33.15 | -0.30% | 16,209 |
| Jul 15, 2025 | 33.65 | 34.40 | 33.25 | 33.25 | 33.25 | - | 38,285 |
| Jul 14, 2025 | 32.80 | 33.55 | 32.35 | 33.25 | 33.25 | - | 43,968 |
| Jul 11, 2025 | 33.90 | 34.10 | 33.20 | 33.25 | 33.25 | -2.92% | 28,753 |
| Jul 10, 2025 | 34.20 | 34.50 | 33.90 | 34.25 | 34.25 | -0.44% | 30,265 |
| Jul 9, 2025 | 33.70 | 34.45 | 33.70 | 34.40 | 34.40 | 2.23% | 37,230 |
| Jul 8, 2025 | 33.60 | 33.90 | 33.20 | 33.65 | 33.65 | 1.05% | 28,259 |
| Jul 7, 2025 | 33.50 | 33.85 | 32.90 | 33.30 | 33.30 | 0.30% | 37,013 |
| Jul 4, 2025 | 34.35 | 34.35 | 32.75 | 33.20 | 33.20 | -3.77% | 38,681 |
| Jul 3, 2025 | 32.90 | 34.90 | 32.90 | 34.50 | 34.50 | 1.17% | 40,356 |
| Jul 2, 2025 | 35.35 | 35.40 | 34.10 | 34.10 | 32.10 | -2.71% | 103,323 |
| Jul 1, 2025 | 36.35 | 36.35 | 34.65 | 35.05 | 32.99 | -2.91% | 54,612 |
| Jun 30, 2025 | 36.80 | 37.40 | 35.90 | 36.10 | 33.98 | -1.37% | 65,321 |